OPEN INVESTMENT APP Historical Data

OPENAPP Page 7
Download
Date Close Price change Market cap Trading volume
Apr 7, 5 PM $ 0.0000286
+0.13%
$ 28,562 $ 64
Apr 7, 4 PM $ 0.0000286
+0.77%
$ 28,540 $ 58
Apr 7, 3 PM $ 0.0000283
+0.79%
$ 28,296 $ 37
Apr 7, 2 PM $ 0.0000278
-1.11%
$ 27,753 $ 44
Apr 7, 1 PM $ 0.0000281
+0.07%
$ 28,080 $ 40
Apr 7, 12 PM $ 0.0000281
-0.47%
$ 28,039 $ 40
Apr 7, 11 AM $ 0.0000282
-0.67%
$ 28,160 $ 40
Apr 7, 10 AM $ 0.0000284
-0.82%
$ 28,377 $ 40
Apr 7, 9 AM $ 0.0000286
+0.80%
$ 28,621 $ 41
Apr 7, 8 AM $ 0.0000284
-0.19%
$ 28,367 $ 40
Apr 7, 7 AM $ 0.0000285
+0.88%
$ 28,433 $ 40
Apr 7, 6 AM $ 0.0000282
+0.31%
$ 28,231 $ 40
Apr 7, 5 AM $ 0.0000282
-0.36%
$ 28,147 $ 38
Apr 7, 4 AM $ 0.0000282
+0.28%
$ 28,215 $ 132
Apr 7, 3 AM $ 0.0000291
+2.61%
$ 29,040 $ 134
Apr 7, 2 AM $ 0.0000283
+0.05%
$ 28,315 $ 119
Apr 7, 1 AM $ 0.0000283
-0.39%
$ 28,308 $ 119
Apr 7, 12 AM $ 0.0000284
-0.13%
$ 28,413 $ 119
Apr 6, 11 PM $ 0.0000285
-0.76%
$ 28,449 $ 120
Apr 6, 10 PM $ 0.0000288
-0.58%
$ 28,776 $ 120
Apr 6, 9 PM $ 0.000029
-0.50%
$ 28,944 $ 122
Apr 6, 8 PM $ 0.0000291
+0.20%
$ 29,096 $ 122
Apr 6, 7 PM $ 0.0000291
+0.61%
$ 29,036 $ 122
Apr 6, 6 PM $ 0.0000289
-0.30%
$ 28,867 $ 106
Apr 6, 5 PM $ 0.000029
-0.27%
$ 28,980 $ 111
Apr 6, 4 PM $ 0.0000291
-0.29%
$ 29,075 $ 111
Apr 6, 3 PM $ 0.0000292
+0.54%
$ 29,167 $ 111
Apr 6, 2 PM $ 0.000029
-0.72%
$ 28,975 $ 114
Apr 6, 1 PM $ 0.0000292
-0.28%
$ 29,143 $ 114
Apr 6, 12 PM $ 0.0000292
+0.04%
$ 29,221 $ 114
Apr 6, 11 AM $ 0.0000293
-0.43%
$ 29,240 $ 117
Apr 6, 10 AM $ 0.0000294
+1.44%
$ 29,347 $ 117
Apr 6, 9 AM $ 0.0000289
+0.76%
$ 28,887 $ 115
Apr 6, 8 AM $ 0.0000287
+0.36%
$ 28,671 $ 115
Apr 6, 7 AM $ 0.0000286
+0.07%
$ 28,553 $ 114
Apr 6, 6 AM $ 0.0000286
-0.27%
$ 28,547 $ 114
Apr 6, 5 AM $ 0.0000286
-2.69%
$ 28,606 $ 114
Apr 6, 4 AM $ 0.0000294
+0.37%
$ 29,387 $ 19
Apr 6, 3 AM $ 0.0000293
-0.01%
$ 29,278 $ 16
Apr 6, 2 AM $ 0.0000293
+0.42%
$ 29,279 $ 16
Apr 6, 1 AM $ 0.0000292
-0.26%
$ 29,141 $ 16
Apr 6, 12 AM $ 0.0000292
+0.58%
$ 29,208 $ 16
Apr 5, 11 PM $ 0.0000291
+0.64%
$ 29,040 $ 16
Apr 5, 10 PM $ 0.0000289
+0.85%
$ 28,857 $ 16
Apr 5, 9 PM $ 0.0000286
-0.30%
$ 28,581 $ 16
Apr 5, 8 PM $ 0.0000287
-0.03%
$ 28,667 $ 17
Apr 5, 7 PM $ 0.0000287
+0.02%
$ 28,641 $ 18
Apr 5, 6 PM $ 0.0000286
+0.22%
$ 28,597 $ 18
Apr 5, 5 PM $ 0.0000285
-0.09%
$ 28,530 $ 14
Apr 5, 4 PM $ 0.0000286
+0.42%
$ 28,554 $ 15